Bank Of Chongqing Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	4.330	4.340	4.310	4.330	2.804	620,500
2021-11-29	4.320	4.340	4.310	4.340	2.811	366,000
2021-11-26	4.360	4.370	4.310	4.340	2.811	246,672
2021-11-25	4.340	4.370	4.340	4.360	2.824	114,000
2021-11-24	4.350	4.380	4.340	4.350	2.817	407,000
2021-11-23	4.350	4.380	4.340	4.380	2.837	420,000
2021-11-22	4.350	4.360	4.340	4.350	2.817	378,500
2021-11-19	4.320	4.390	4.320	4.360	2.824	308,000
2021-11-18	4.360	4.360	4.340	4.360	2.824	204,000
2021-11-17	4.400	4.400	4.330	4.370	2.830	104,500
2021-11-16	4.340	4.370	4.330	4.370	2.830	191,000
2021-11-15	4.380	4.380	4.310	4.340	2.811	521,000
2021-11-12	4.410	4.410	4.360	4.380	2.837	258,500
2021-11-11	4.300	4.400	4.300	4.400	2.850	929,000
2021-11-10	4.280	4.300	4.240	4.300	2.785	537,000
2021-11-09	4.280	4.280	4.250	4.280	2.772	469,500
2021-11-08	4.260	4.300	4.230	4.270	2.766	981,000
2021-11-05	4.300	4.320	4.250	4.270	2.766	966,500
2021-11-04	4.340	4.370	4.310	4.340	2.811	438,000
2021-11-03	4.370	4.370	4.330	4.340	2.811	285,000
2021-11-02	4.410	4.410	4.350	4.350	2.817	376,000
2021-11-01	4.420	4.430	4.370	4.390	2.843	454,500
2021-10-29	4.400	4.410	4.380	4.380	2.837	409,000
2021-10-28	4.430	4.430	4.380	4.390	2.843	405,500
2021-10-27	4.450	4.450	4.420	4.420	2.863	298,000
2021-10-26	4.470	4.480	4.420	4.450	2.882	440,000
2021-10-25	4.500	4.510	4.470	4.480	2.902	373,500
2021-10-22	4.470	4.530	4.470	4.510	2.921	1,005,500
2021-10-21	4.520	4.580	4.360	4.360	2.824	1,185,271

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.